207,000$
-0,80%
Echtzeit-Aktienkurs Gulfport Energy Corp.
Bid:
Ask:
Aktienkurse zur Gulfport Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 214,74 | 214,74 | 207,30 | 209,13 | 0,23% | 383.308,00 |
| 27.02.2026 | 202,51 | 209,68 | 202,51 | 208,66 | 3,30% | 17,00 |
| 26.02.2026 | 198,20 | 204,32 | 198,20 | 202,00 | 1,17% | 325.767,00 |
| 25.02.2026 | 196,76 | 205,34 | 189,86 | 199,67 | 1,68% | 594.781,00 |
| 24.02.2026 | 197,77 | 199,02 | 193,00 | 196,37 | -0,82% | 306.814,00 |
| 23.02.2026 | 201,70 | 206,00 | 194,25 | 198,00 | -3,44% | 421.757,00 |
| 20.02.2026 | 201,28 | 206,03 | 199,86 | 205,06 | 1,74% | 351.747,00 |
| 19.02.2026 | 197,00 | 202,46 | 196,66 | 201,56 | 3,53% | 449.277,00 |
| 18.02.2026 | 196,62 | 200,00 | 191,59 | 194,69 | -0,24% | 546.377,00 |
| 17.02.2026 | 201,79 | 203,10 | 191,45 | 195,15 | -4,32% | 305.317,00 |
| 13.02.2026 | 199,77 | 205,98 | 196,04 | 203,97 | 2,24% | 350.938,00 |
| 12.02.2026 | 203,12 | 204,22 | 196,01 | 199,50 | -0,89% | 301.015,00 |
| 11.02.2026 | 207,74 | 209,05 | 200,93 | 201,29 | -1,51% | 482.524,00 |
| 10.02.2026 | 208,29 | 209,66 | 200,93 | 204,37 | -1,38% | 258.218,00 |
| 09.02.2026 | 207,96 | 216,22 | 204,53 | 207,24 | -2,35% | 309.519,00 |
| 06.02.2026 | 208,05 | 213,59 | 208,05 | 212,22 | 2,75% | 210.789,00 |
| 05.02.2026 | 205,00 | 207,96 | 202,38 | 206,54 | 0,61% | 169.807,00 |
| 04.02.2026 | 203,29 | 207,29 | 200,96 | 205,28 | 2,18% | 207.130,00 |
| 03.02.2026 | 192,90 | 200,91 | 191,49 | 200,91 | 3,29% | 225.246,00 |
| 02.02.2026 | 197,29 | 200,29 | 193,31 | 194,51 | -4,73% | 215.067,00 |
| 30.01.2026 | 201,80 | 205,11 | 198,53 | 204,17 | 1,92% | 217.029,00 |
| 29.01.2026 | 203,78 | 203,78 | 198,76 | 200,32 | 0,77% | 244.041,00 |
| 28.01.2026 | 194,11 | 198,78 | 194,11 | 198,78 | 2,81% | 158.019,00 |
| 27.01.2026 | 194,36 | 195,92 | 190,04 | 193,34 | -1,59% | 164.124,00 |
| 26.01.2026 | 196,82 | 197,63 | 192,23 | 196,46 | 1,21% | 177.337,00 |
| 23.01.2026 | 197,99 | 197,99 | 192,40 | 194,12 | -0,12% | 220.407,00 |
| 22.01.2026 | 196,79 | 197,65 | 191,65 | 194,35 | -0,56% | 316.584,00 |
| 21.01.2026 | 190,77 | 196,22 | 190,63 | 195,44 | 4,46% | 359.722,00 |
| 20.01.2026 | 182,51 | 187,17 | 181,91 | 187,09 | 4,55% | 337.787,00 |
| 16.01.2026 | 175,93 | 179,48 | 172,92 | 178,94 | 0,58% | 177.536,00 |
| 15.01.2026 | 175,21 | 180,16 | 172,33 | 177,90 | 0,75% | 415.137,00 |
| 14.01.2026 | 174,16 | 178,64 | 173,50 | 176,58 | -0,47% | 432.916,00 |
| 13.01.2026 | 180,00 | 181,84 | 176,43 | 177,42 | 0,17% | 284.295,00 |
| 12.01.2026 | 173,66 | 179,69 | 172,00 | 177,12 | 1,76% | 377.256,00 |
| 09.01.2026 | 179,22 | 182,05 | 173,43 | 174,05 | -3,03% | 277.872,00 |
| 08.01.2026 | 184,97 | 187,12 | 179,28 | 179,49 | -3,48% | 421.758,00 |
| 07.01.2026 | 187,00 | 188,04 | 183,39 | 185,97 | 0,38% | 152.215,00 |
| 06.01.2026 | 184,23 | 188,70 | 184,23 | 185,26 | -1,38% | 281.709,00 |
| 05.01.2026 | 203,63 | 204,60 | 187,50 | 187,85 | -8,88% | 900.258,00 |